KissMeData/436610/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,213600,0,2280,2280,2280,2280,0
20240430,213500,0,2280,2280,2280,2280,0
20240430,213400,0,2280,2280,2280,2280,0
20240430,213300,0,2280,2280,2280,2280,0
20240430,213200,0,2280,2280,2280,2280,0
20240430,213100,0,2280,2280,2280,2280,0
20240430,213000,0,2280,2280,2280,2280,0
20240430,212900,0,2280,2280,2280,2280,0
20240430,212800,0,2280,2280,2280,2280,0
20240430,212700,0,2280,2280,2280,2280,0
20240430,212600,0,2280,2280,2280,2280,0
20240430,212500,0,2280,2280,2280,2280,0
20240430,212400,0,2280,2280,2280,2280,0
20240430,212300,0,2280,2280,2280,2280,0
20240430,212200,0,2280,2280,2280,2280,0
20240430,212100,0,2280,2280,2280,2280,0
20240430,212000,0,2280,2280,2280,2280,0
20240430,211900,0,2280,2280,2280,2280,0
20240430,211800,0,2280,2280,2280,2280,0
20240430,211700,0,2280,2280,2280,2280,0
20240430,211600,0,2280,2280,2280,2280,0
20240430,211500,0,2280,2280,2280,2280,0
20240430,211400,0,2280,2280,2280,2280,0
20240430,211300,0,2280,2280,2280,2280,0
20240430,211200,0,2280,2280,2280,2280,0
20240430,211100,0,2280,2280,2280,2280,0
20240430,211000,0,2280,2280,2280,2280,0
20240430,210900,0,2280,2280,2280,2280,0
20240430,210800,0,2280,2280,2280,2280,0
20240430,210700,0,2280,2280,2280,2280,0
20240430,210600,0,2280,2280,2280,2280,0
20240430,210500,0,2280,2280,2280,2280,0
20240430,210400,0,2280,2280,2280,2280,0
20240430,210300,0,2280,2280,2280,2280,0
20240430,210200,0,2280,2280,2280,2280,0
20240430,210100,0,2280,2280,2280,2280,0
20240430,210000,0,2280,2280,2280,2280,0
20240430,205900,0,2280,2280,2280,2280,0
20240430,205800,0,2280,2280,2280,2280,0
20240430,205700,0,2280,2280,2280,2280,0
20240430,205600,0,2280,2280,2280,2280,0
20240430,205500,0,2280,2280,2280,2280,0
20240430,205400,0,2280,2280,2280,2280,0
20240430,205300,0,2280,2280,2280,2280,0
20240430,205200,0,2280,2280,2280,2280,0
20240430,205100,0,2280,2280,2280,2280,0
20240430,205000,0,2280,2280,2280,2280,0
20240430,204900,0,2280,2280,2280,2280,0
20240430,204800,0,2280,2280,2280,2280,0
20240430,204700,0,2280,2280,2280,2280,0
20240430,204600,0,2280,2280,2280,2280,0
20240430,204500,0,2280,2280,2280,2280,0
20240430,204400,0,2280,2280,2280,2280,0
20240430,204300,0,2280,2280,2280,2280,0
20240430,204200,0,2280,2280,2280,2280,0
20240430,204100,0,2280,2280,2280,2280,0
20240430,204000,0,2280,2280,2280,2280,0
20240430,203900,0,2280,2280,2280,2280,0
20240430,203800,0,2280,2280,2280,2280,0
20240430,203700,0,2280,2280,2280,2280,0
20240430,203600,0,2280,2280,2280,2280,0
20240430,203500,0,2280,2280,2280,2280,0
20240430,203400,0,2280,2280,2280,2280,0
20240430,203300,0,2280,2280,2280,2280,0
20240430,203200,0,2280,2280,2280,2280,0
20240430,203100,0,2280,2280,2280,2280,0
20240430,203000,0,2280,2280,2280,2280,0
20240430,202900,0,2280,2280,2280,2280,0
20240430,202800,0,2280,2280,2280,2280,0
20240430,202700,0,2280,2280,2280,2280,0
20240430,202600,0,2280,2280,2280,2280,0
20240430,202500,0,2280,2280,2280,2280,0
20240430,202400,0,2280,2280,2280,2280,0
20240430,202300,0,2280,2280,2280,2280,0
20240430,202200,0,2280,2280,2280,2280,0
20240430,202100,0,2280,2280,2280,2280,0
20240430,202000,0,2280,2280,2280,2280,0
20240430,201900,0,2280,2280,2280,2280,0
20240430,201800,0,2280,2280,2280,2280,0
20240430,201700,0,2280,2280,2280,2280,0
20240430,201600,0,2280,2280,2280,2280,0
20240430,201500,0,2280,2280,2280,2280,0
20240430,201400,0,2280,2280,2280,2280,0
20240430,201300,0,2280,2280,2280,2280,0
20240430,201200,0,2280,2280,2280,2280,0
20240430,201100,0,2280,2280,2280,2280,0
20240430,201000,0,2280,2280,2280,2280,0
20240430,200900,0,2280,2280,2280,2280,0
20240430,200800,0,2280,2280,2280,2280,0
20240430,200700,0,2280,2280,2280,2280,0
20240430,200600,0,2280,2280,2280,2280,0
20240430,200500,0,2280,2280,2280,2280,0
20240430,200400,0,2280,2280,2280,2280,0
20240430,200300,0,2280,2280,2280,2280,0
20240430,200200,0,2280,2280,2280,2280,0
20240430,200100,0,2280,2280,2280,2280,0
20240430,200000,0,2280,2280,2280,2280,0
20240430,195900,0,2280,2280,2280,2280,0
20240430,195800,0,2280,2280,2280,2280,0
20240430,195700,0,2280,2280,2280,2280,0
20240430,195600,0,2280,2280,2280,2280,0
20240430,195500,0,2280,2280,2280,2280,0
20240430,195400,0,2280,2280,2280,2280,0
20240430,195300,0,2280,2280,2280,2280,0
20240430,195200,0,2280,2280,2280,2280,0
20240430,195100,0,2280,2280,2280,2280,0
20240430,195000,0,2280,2280,2280,2280,0
20240430,194900,0,2280,2280,2280,2280,0
20240430,194800,0,2280,2280,2280,2280,0
20240430,194700,0,2280,2280,2280,2280,0
20240430,194600,0,2280,2280,2280,2280,0
20240430,194500,0,2280,2280,2280,2280,0
20240430,194400,0,2280,2280,2280,2280,0
20240430,194300,0,2280,2280,2280,2280,0
20240430,194200,0,2280,2280,2280,2280,0
20240430,194100,0,2280,2280,2280,2280,0
20240430,194000,0,2280,2280,2280,2280,0
20240430,193900,0,2280,2280,2280,2280,0
20240430,193800,0,2280,2280,2280,2280,0
20240430,193700,0,2280,2280,2280,2280,0
20240430,193600,0,2280,2280,2280,2280,0
20240430,193500,0,2280,2280,2280,2280,0
20240430,193400,0,2280,2280,2280,2280,0
20240430,193300,0,2280,2280,2280,2280,0
20240430,193200,0,2280,2280,2280,2280,0
20240430,193100,0,2280,2280,2280,2280,0
20240430,193000,0,2280,2280,2280,2280,0
20240430,192900,0,2280,2280,2280,2280,0
20240430,192800,0,2280,2280,2280,2280,0
20240430,192700,0,2280,2280,2280,2280,0
20240430,192600,0,2280,2280,2280,2280,0
20240430,192500,0,2280,2280,2280,2280,0
20240430,192400,0,2280,2280,2280,2280,0
20240430,192300,0,2280,2280,2280,2280,0
20240430,192200,0,2280,2280,2280,2280,0
20240430,192100,0,2280,2280,2280,2280,0
20240430,192000,0,2280,2280,2280,2280,0
20240430,191900,0,2280,2280,2280,2280,0
20240430,191800,0,2280,2280,2280,2280,0
20240430,191700,0,2280,2280,2280,2280,0
20240430,191600,0,2280,2280,2280,2280,0
20240430,191500,0,2280,2280,2280,2280,0
20240430,191400,0,2280,2280,2280,2280,0
20240430,191300,0,2280,2280,2280,2280,0
20240430,191200,0,2280,2280,2280,2280,0
20240430,191100,0,2280,2280,2280,2280,0
20240430,191000,0,2280,2280,2280,2280,0
20240430,190900,0,2280,2280,2280,2280,0
20240430,190800,0,2280,2280,2280,2280,0
20240430,190700,0,2280,2280,2280,2280,0
20240430,190600,0,2280,2280,2280,2280,0
20240430,190500,0,2280,2280,2280,2280,0
20240430,190400,0,2280,2280,2280,2280,0
20240430,190300,0,2280,2280,2280,2280,0
20240430,190200,0,2280,2280,2280,2280,0
20240430,190100,0,2280,2280,2280,2280,0
20240430,190000,0,2280,2280,2280,2280,0
20240430,185900,0,2280,2280,2280,2280,0
20240430,185800,0,2280,2280,2280,2280,0
20240430,185700,0,2280,2280,2280,2280,0
20240430,185600,0,2280,2280,2280,2280,0
20240430,185500,0,2280,2280,2280,2280,0
20240430,185400,0,2280,2280,2280,2280,0
20240430,185300,0,2280,2280,2280,2280,0
20240430,185200,0,2280,2280,2280,2280,0
20240430,185100,0,2280,2280,2280,2280,0
20240430,185000,0,2280,2280,2280,2280,0
20240430,184900,0,2280,2280,2280,2280,0
20240430,184800,0,2280,2280,2280,2280,0
20240430,184700,0,2280,2280,2280,2280,0
20240430,184600,0,2280,2280,2280,2280,0
20240430,184500,0,2280,2280,2280,2280,0
20240430,184400,0,2280,2280,2280,2280,0
20240430,184300,0,2280,2280,2280,2280,0
20240430,184200,0,2280,2280,2280,2280,0
20240430,184100,0,2280,2280,2280,2280,0
20240430,184000,0,2280,2280,2280,2280,0
20240430,183900,0,2280,2280,2280,2280,0
20240430,183800,0,2280,2280,2280,2280,0
20240430,183700,0,2280,2280,2280,2280,0
20240430,183600,0,2280,2280,2280,2280,0
20240430,183500,0,2280,2280,2280,2280,0
20240430,183400,0,2280,2280,2280,2280,0
20240430,183300,0,2280,2280,2280,2280,0
20240430,183200,0,2280,2280,2280,2280,0
20240430,183100,0,2280,2280,2280,2280,0
20240430,183000,0,2280,2280,2280,2280,0
20240430,182900,0,2280,2280,2280,2280,0
20240430,182800,0,2280,2280,2280,2280,0
20240430,182700,0,2280,2280,2280,2280,0
20240430,182600,0,2280,2280,2280,2280,0
20240430,182500,0,2280,2280,2280,2280,0
20240430,182400,0,2280,2280,2280,2280,0
20240430,182300,0,2280,2280,2280,2280,0
20240430,182200,0,2280,2280,2280,2280,0
20240430,182100,0,2280,2280,2280,2280,0
20240430,182000,0,2280,2280,2280,2280,0
20240430,181900,0,2280,2280,2280,2280,0
20240430,181800,0,2280,2280,2280,2280,0
20240430,181700,0,2280,2280,2280,2280,0
20240430,181600,0,2280,2280,2280,2280,0
20240430,181500,0,2280,2280,2280,2280,0
20240430,181400,0,2280,2280,2280,2280,0
20240430,181300,0,2280,2280,2280,2280,0
20240430,181200,0,2280,2280,2280,2280,0
20240430,181100,0,2280,2280,2280,2280,0
20240430,181000,0,2280,2280,2280,2280,0
20240430,180900,0,2280,2280,2280,2280,0
20240430,180800,0,2280,2280,2280,2280,0
20240430,180700,0,2280,2280,2280,2280,0
20240430,180600,0,2280,2280,2280,2280,0
20240430,180500,0,2280,2280,2280,2280,0
20240430,180400,0,2280,2280,2280,2280,0
20240430,180300,0,2280,2280,2280,2280,0
20240430,180200,0,2280,2280,2280,2280,0
20240430,180100,0,2280,2280,2280,2280,0
20240430,180000,0,2280,2280,2280,2280,0
20240430,175900,0,2280,2280,2280,2280,0
20240430,175800,0,2280,2280,2280,2280,0
20240430,175700,0,2280,2280,2280,2280,0
20240430,175600,0,2280,2280,2280,2280,0
20240430,175500,0,2280,2280,2280,2280,0
20240430,175400,0,2280,2280,2280,2280,0
20240430,175300,0,2280,2280,2280,2280,0
20240430,175200,0,2280,2280,2280,2280,0
20240430,175100,0,2280,2280,2280,2280,0
20240430,175000,0,2280,2280,2280,2280,0
20240430,174900,0,2280,2280,2280,2280,0
20240430,174800,0,2280,2280,2280,2280,0
20240430,174700,0,2280,2280,2280,2280,0
20240430,174600,0,2280,2280,2280,2280,0
20240430,174500,0,2280,2280,2280,2280,0
20240430,174400,0,2280,2280,2280,2280,0
20240430,174300,0,2280,2280,2280,2280,0
20240430,174200,0,2280,2280,2280,2280,0
20240430,174100,0,2280,2280,2280,2280,0
20240430,174000,0,2280,2280,2280,2280,0
20240430,173900,0,2280,2280,2280,2280,0
20240430,173800,0,2280,2280,2280,2280,0
20240430,173700,0,2280,2280,2280,2280,0
20240430,173600,0,2280,2280,2280,2280,0
20240430,173500,0,2280,2280,2280,2280,0
20240430,173400,0,2280,2280,2280,2280,0
20240430,173300,0,2280,2280,2280,2280,0
20240430,173200,0,2280,2280,2280,2280,0
20240430,173100,0,2280,2280,2280,2280,0
20240430,173000,0,2280,2280,2280,2280,0
20240430,172900,0,2280,2280,2280,2280,0
20240430,172800,0,2280,2280,2280,2280,0
20240430,172700,0,2280,2280,2280,2280,0
20240430,172600,0,2280,2280,2280,2280,0
20240430,172500,0,2280,2280,2280,2280,0
20240430,172400,0,2280,2280,2280,2280,0
20240430,172300,0,2280,2280,2280,2280,0
20240430,172200,0,2280,2280,2280,2280,0
20240430,172100,0,2280,2280,2280,2280,0
20240430,172000,0,2280,2280,2280,2280,0
20240430,171900,0,2280,2280,2280,2280,0
20240430,171800,0,2280,2280,2280,2280,0
20240430,171700,0,2280,2280,2280,2280,0
20240430,171600,0,2280,2280,2280,2280,0
20240430,171500,0,2280,2280,2280,2280,0
20240430,171400,0,2280,2280,2280,2280,0
20240430,171300,0,2280,2280,2280,2280,0
20240430,171200,0,2280,2280,2280,2280,0
20240430,171100,0,2280,2280,2280,2280,0
20240430,171000,0,2280,2280,2280,2280,0
20240430,170900,0,2280,2280,2280,2280,0
20240430,170800,0,2280,2280,2280,2280,0
20240430,170700,0,2280,2280,2280,2280,0
20240430,170600,0,2280,2280,2280,2280,0
20240430,170500,0,2280,2280,2280,2280,0
20240430,170400,0,2280,2280,2280,2280,0
20240430,170300,0,2280,2280,2280,2280,0
20240430,170200,0,2280,2280,2280,2280,0
20240430,170100,0,2280,2280,2280,2280,0
20240430,170000,0,2280,2280,2280,2280,0
20240430,165900,0,2280,2280,2280,2280,0
20240430,165800,0,2280,2280,2280,2280,0
20240430,165700,0,2280,2280,2280,2280,0
20240430,165600,0,2280,2280,2280,2280,0
20240430,165500,0,2280,2280,2280,2280,0
20240430,165400,0,2280,2280,2280,2280,0
20240430,165300,0,2280,2280,2280,2280,0
20240430,165200,0,2280,2280,2280,2280,0
20240430,165100,0,2280,2280,2280,2280,0
20240430,165000,0,2280,2280,2280,2280,0
20240430,164900,0,2280,2280,2280,2280,0
20240430,164800,0,2280,2280,2280,2280,0
20240430,164700,0,2280,2280,2280,2280,0
20240430,164600,0,2280,2280,2280,2280,0
20240430,164500,0,2280,2280,2280,2280,0
20240430,164400,0,2280,2280,2280,2280,0
20240430,164300,0,2280,2280,2280,2280,0
20240430,164200,0,2280,2280,2280,2280,0
20240430,164100,0,2280,2280,2280,2280,0
20240430,164000,0,2280,2280,2280,2280,0
20240430,163900,0,2280,2280,2280,2280,0
20240430,163800,0,2280,2280,2280,2280,0
20240430,163700,0,2280,2280,2280,2280,0
20240430,163600,0,2280,2280,2280,2280,0
20240430,163500,0,2280,2280,2280,2280,0
20240430,163400,0,2280,2280,2280,2280,0
20240430,163300,0,2280,2280,2280,2280,0
20240430,163200,0,2280,2280,2280,2280,0
20240430,163100,0,2280,2280,2280,2280,0
20240430,163000,0,2280,2280,2280,2280,0
20240430,162900,0,2280,2280,2280,2280,0
20240430,162800,0,2280,2280,2280,2280,0
20240430,162700,0,2280,2280,2280,2280,0
20240430,162600,0,2280,2280,2280,2280,0
20240430,162500,0,2280,2280,2280,2280,0
20240430,162400,0,2280,2280,2280,2280,0
20240430,162300,0,2280,2280,2280,2280,0
20240430,162200,0,2280,2280,2280,2280,0
20240430,162100,0,2280,2280,2280,2280,0
20240430,162000,0,2280,2280,2280,2280,0
20240430,161900,0,2280,2280,2280,2280,0
20240430,161800,0,2280,2280,2280,2280,0
20240430,161700,0,2280,2280,2280,2280,0
20240430,161600,0,2280,2280,2280,2280,0
20240430,161500,0,2280,2280,2280,2280,0
20240430,161400,0,2280,2280,2280,2280,0
20240430,161300,0,2280,2280,2280,2280,0
20240430,161200,0,2280,2280,2280,2280,0
20240430,161100,0,2280,2280,2280,2280,0
20240430,161000,0,2280,2280,2280,2280,0
20240430,160900,0,2280,2280,2280,2280,0
20240430,160800,0,2280,2280,2280,2280,0
20240430,160700,0,2280,2280,2280,2280,0
20240430,160600,0,2280,2280,2280,2280,0
20240430,160500,0,2280,2280,2280,2280,0
20240430,160400,0,2280,2280,2280,2280,0
20240430,160300,0,2280,2280,2280,2280,0
20240430,160200,0,2280,2280,2280,2280,0
20240430,160100,0,2280,2280,2280,2280,0
20240430,160000,0,2280,2280,2280,2280,0
20240430,155900,0,2280,2280,2280,2280,0
20240430,155800,0,2280,2280,2280,2280,0
20240430,155700,0,2280,2280,2280,2280,0
20240430,155600,0,2280,2280,2280,2280,0
20240430,155500,0,2280,2280,2280,2280,0
20240430,155400,0,2280,2280,2280,2280,0
20240430,155300,0,2280,2280,2280,2280,0
20240430,155200,0,2280,2280,2280,2280,0
20240430,155100,0,2280,2280,2280,2280,0
20240430,155000,0,2280,2280,2280,2280,0
20240430,154900,0,2280,2280,2280,2280,0
20240430,154800,0,2280,2280,2280,2280,0
20240430,154700,0,2280,2280,2280,2280,0
20240430,154600,0,2280,2280,2280,2280,0
20240430,154500,0,2280,2280,2280,2280,0
20240430,154400,0,2280,2280,2280,2280,0
20240430,154300,0,2280,2280,2280,2280,0
20240430,154200,0,2280,2280,2280,2280,0
20240430,154100,0,2280,2280,2280,2280,0
20240430,154000,0,2280,2280,2280,2280,0
20240430,153900,0,2280,2280,2280,2280,0
20240430,153800,0,2280,2280,2280,2280,0
20240430,153700,0,2280,2280,2280,2280,0
20240430,153600,0,2280,2280,2280,2280,0
20240430,153500,0,2280,2280,2280,2280,0
20240430,153400,0,2280,2280,2280,2280,0
20240430,153300,0,2280,2280,2280,2280,0
20240430,153200,0,2280,2280,2280,2280,0
20240430,153100,0,2280,2280,2280,2280,0
20240430,153000,0,2280,2280,2280,2280,0
20240430,152900,0,2280,2280,2280,2280,0
20240430,152800,0,2280,2280,2280,2280,0
20240430,152700,0,2280,2280,2280,2280,0
20240430,152600,0,2280,2280,2280,2280,0
20240430,152500,0,2280,2280,2280,2280,0
20240430,152400,0,2280,2280,2280,2280,0
20240430,152300,0,2280,2280,2280,2280,0
20240430,152200,0,2280,2280,2280,2280,0
20240430,152100,0,2280,2280,2280,2280,0
20240430,152000,0,2280,2280,2280,2280,0
20240430,151900,0,2280,2280,2280,2280,0
20240430,151800,0,2280,2280,2280,2280,0
20240430,151700,0,2280,2280,2280,2280,0
20240430,151600,0,2280,2280,2280,2280,0
20240430,151500,0,2280,2280,2280,2280,0
20240430,151400,0,2280,2280,2280,2280,0
20240430,151300,0,2280,2280,2280,2280,0
20240430,151200,0,2280,2280,2280,2280,0
20240430,151100,0,2280,2280,2280,2280,0
20240430,151000,0,2280,2280,2280,2280,0
20240430,150900,0,2280,2280,2280,2280,0
20240430,150800,0,2280,2280,2280,2280,0
20240430,150700,0,2280,2280,2280,2280,0
20240430,150600,0,2280,2280,2280,2280,0
20240430,150500,0,2280,2280,2280,2280,0
20240430,150400,0,2280,2280,2280,2280,0
20240430,150300,0,2280,2280,2280,2280,0
20240430,150200,0,2280,2280,2280,2280,0
20240430,150100,0,2280,2280,2280,2280,0
20240430,150000,0,2280,2280,2280,2280,0
20240430,145900,0,2280,2280,2280,2280,0
20240430,145800,0,2280,2280,2280,2280,0
20240430,145700,0,2280,2280,2280,2280,0
20240430,145600,0,2280,2280,2280,2280,0
20240430,145500,0,2280,2280,2280,2280,0
20240430,145400,0,2280,2280,2280,2280,0
20240430,145300,0,2280,2280,2280,2280,0
20240430,145200,0,2280,2280,2280,2280,0
20240430,145100,0,2280,2280,2280,2280,0
20240430,145000,0,2280,2280,2280,2280,0
20240430,144900,0,2280,2280,2280,2280,0
20240430,144800,0,2280,2280,2280,2280,0
20240430,144700,0,2280,2280,2280,2280,0
20240430,144600,0,2280,2280,2280,2280,0
20240430,144500,0,2280,2280,2280,2280,0
20240430,144400,0,2280,2280,2280,2280,0
20240430,144300,0,2280,2280,2280,2280,0
20240430,144200,0,2280,2280,2280,2280,0
20240430,144100,0,2280,2280,2280,2280,0
20240430,144000,0,2280,2280,2280,2280,0
20240430,143900,0,2280,2280,2280,2280,0
20240430,143800,0,2280,2280,2280,2280,0
20240430,143700,0,2280,2280,2280,2280,0
20240430,143600,0,2280,2280,2280,2280,0
20240430,143500,0,2280,2280,2280,2280,0
20240430,143400,0,2280,2280,2280,2280,0
20240430,143300,0,2280,2280,2280,2280,0
20240430,143200,0,2280,2280,2280,2280,0
20240430,143100,0,2280,2280,2280,2280,0
20240430,143000,0,2280,2280,2280,2280,0
20240430,142900,0,2280,2280,2280,2280,0
20240430,142800,0,2280,2280,2280,2280,0
20240430,142700,0,2280,2280,2280,2280,0
20240430,142600,0,2280,2280,2280,2280,0
20240430,142500,0,2280,2280,2280,2280,0
20240430,142400,0,2280,2280,2280,2280,0
20240430,142300,0,2280,2280,2280,2280,0
20240430,142200,0,2280,2280,2280,2280,0
20240430,142100,0,2280,2280,2280,2280,0
20240430,142000,0,2280,2280,2280,2280,0
20240430,141900,0,2280,2280,2280,2280,0
20240430,141800,0,2280,2280,2280,2280,0
20240430,141700,0,2280,2280,2280,2280,0
20240430,141600,0,2280,2280,2280,2280,0
20240430,141500,0,2280,2280,2280,2280,0
20240430,141400,0,2280,2280,2280,2280,0
20240430,141300,0,2280,2280,2280,2280,0
20240430,141200,0,2280,2280,2280,2280,0
20240430,141100,0,2280,2280,2280,2280,0
20240430,141000,0,2280,2280,2280,2280,0
20240430,140900,0,2280,2280,2280,2280,0
20240430,140800,0,2280,2280,2280,2280,0
20240430,140700,0,2280,2280,2280,2280,0
20240430,140600,0,2280,2280,2280,2280,0
20240430,140500,0,2280,2280,2280,2280,0
20240430,140400,0,2280,2280,2280,2280,0
20240430,140300,0,2280,2280,2280,2280,0
20240430,140200,0,2280,2280,2280,2280,0
20240430,140100,0,2280,2280,2280,2280,0
20240430,140000,0,2280,2280,2280,2280,0
20240430,135900,0,2280,2280,2280,2280,0
20240430,135800,0,2280,2280,2280,2280,0
20240430,135700,0,2280,2280,2280,2280,0
20240430,135600,0,2280,2280,2280,2280,0
20240430,135500,0,2280,2280,2280,2280,0
20240430,135400,0,2280,2280,2280,2280,0
20240430,135300,0,2280,2280,2280,2280,0
20240430,135200,0,2280,2280,2280,2280,0
20240430,135100,0,2280,2280,2280,2280,0
20240430,135000,0,2280,2280,2280,2280,0
20240430,134900,0,2280,2280,2280,2280,0
20240430,134800,0,2280,2280,2280,2280,0
20240430,134700,0,2280,2280,2280,2280,0
20240430,134600,0,2280,2280,2280,2280,0
20240430,134500,0,2280,2280,2280,2280,0
20240430,134400,0,2280,2280,2280,2280,0
20240430,134300,0,2280,2280,2280,2280,0
20240430,134200,0,2280,2280,2280,2280,0
20240430,134100,0,2280,2280,2280,2280,0
20240430,134000,0,2280,2280,2280,2280,0
20240430,133900,0,2280,2280,2280,2280,0
20240430,133800,0,2280,2280,2280,2280,0
20240430,133700,0,2280,2280,2280,2280,0
20240430,133600,0,2280,2280,2280,2280,0
20240430,133500,0,2280,2280,2280,2280,0
20240430,133400,0,2280,2280,2280,2280,0
20240430,133300,0,2280,2280,2280,2280,0
20240430,133200,0,2280,2280,2280,2280,0
20240430,133100,0,2280,2280,2280,2280,0
20240430,133000,0,2280,2280,2280,2280,0
20240430,132900,0,2280,2280,2280,2280,0
20240430,132800,0,2280,2280,2280,2280,0
20240430,132700,0,2280,2280,2280,2280,0
20240430,132600,0,2280,2280,2280,2280,0
20240430,132500,0,2280,2280,2280,2280,0
20240430,132400,0,2280,2280,2280,2280,0
20240430,132300,0,2280,2280,2280,2280,0
20240430,132200,0,2280,2280,2280,2280,0
20240430,132100,0,2280,2280,2280,2280,0
20240430,132000,0,2280,2280,2280,2280,0
20240430,131900,0,2280,2280,2280,2280,0
20240430,131800,0,2280,2280,2280,2280,0
20240430,131700,0,2280,2280,2280,2280,0
20240430,131600,0,2280,2280,2280,2280,0
20240430,131500,0,2280,2280,2280,2280,0
20240430,131400,0,2280,2280,2280,2280,0
20240430,131300,0,2280,2280,2280,2280,0
20240430,131200,0,2280,2280,2280,2280,0
20240430,131100,0,2280,2280,2280,2280,0
20240430,131000,0,2280,2280,2280,2280,0
20240430,130900,0,2280,2280,2280,2280,0
20240430,130800,0,2280,2280,2280,2280,0
20240430,130700,0,2280,2280,2280,2280,0
20240430,130600,0,2280,2280,2280,2280,0
20240430,130500,0,2280,2280,2280,2280,0
20240430,130400,0,2280,2280,2280,2280,0
20240430,130300,0,2280,2280,2280,2280,0
20240430,130200,0,2280,2280,2280,2280,0
20240430,130100,0,2280,2280,2280,2280,0
20240430,130000,0,2280,2280,2280,2280,0
20240430,125900,0,2280,2280,2280,2280,0
20240430,125800,0,2280,2280,2280,2280,0
20240430,125700,0,2280,2280,2280,2280,0
20240430,125600,0,2280,2280,2280,2280,0
20240430,125500,0,2280,2280,2280,2280,0
20240430,125400,0,2280,2280,2280,2280,0
20240430,125300,0,2280,2280,2280,2280,0
20240430,125200,0,2280,2280,2280,2280,0
20240430,125100,0,2280,2280,2280,2280,0
20240430,125000,0,2280,2280,2280,2280,0
20240430,124900,0,2280,2280,2280,2280,0
20240430,124800,0,2280,2280,2280,2280,0
20240430,124700,0,2280,2280,2280,2280,0
20240430,124600,0,2280,2280,2280,2280,0
20240430,124500,0,2280,2280,2280,2280,0
20240430,124400,0,2280,2280,2280,2280,0
20240430,124300,0,2280,2280,2280,2280,0
20240430,124200,0,2280,2280,2280,2280,0
20240430,124100,0,2280,2280,2280,2280,0
20240430,124000,0,2280,2280,2280,2280,0
20240430,123900,0,2280,2280,2280,2280,0
20240430,123800,0,2280,2280,2280,2280,0
20240430,123700,0,2280,2280,2280,2280,0
20240430,123600,0,2280,2280,2280,2280,0
20240430,123500,0,2280,2280,2280,2280,0
20240430,123400,0,2280,2280,2280,2280,0
20240430,123300,0,2280,2280,2280,2280,0
20240430,123200,0,2280,2280,2280,2280,0
20240430,123100,0,2280,2280,2280,2280,0
20240430,123000,0,2280,2280,2280,2280,0
20240430,122900,0,2280,2280,2280,2280,0
20240430,122800,0,2280,2280,2280,2280,0
20240430,122700,0,2280,2280,2280,2280,0
20240430,122600,0,2280,2280,2280,2280,0
20240430,122500,0,2280,2280,2280,2280,0
20240430,122400,0,2280,2280,2280,2280,0
20240430,122300,0,2280,2280,2280,2280,0
20240430,122200,0,2280,2280,2280,2280,0
20240430,122100,0,2280,2280,2280,2280,0
20240430,122000,0,2280,2280,2280,2280,0
20240430,121900,0,2280,2280,2280,2280,0
20240430,121800,0,2280,2280,2280,2280,0
20240430,121700,0,2280,2280,2280,2280,0
20240430,121600,0,2280,2280,2280,2280,0
20240430,121500,0,2280,2280,2280,2280,0
20240430,121400,0,2280,2280,2280,2280,0
20240430,121300,0,2280,2280,2280,2280,0
20240430,121200,0,2280,2280,2280,2280,0
20240430,121100,0,2280,2280,2280,2280,0
20240430,121000,0,2280,2280,2280,2280,0
20240430,120900,0,2280,2280,2280,2280,0
20240430,120800,0,2280,2280,2280,2280,0
20240430,120700,0,2280,2280,2280,2280,0
20240430,120600,0,2280,2280,2280,2280,0
20240430,120500,0,2280,2280,2280,2280,0
20240430,120400,0,2280,2280,2280,2280,0
20240430,120300,0,2280,2280,2280,2280,0
20240430,120200,0,2280,2280,2280,2280,0
20240430,120100,0,2280,2280,2280,2280,0
20240430,120000,0,2280,2280,2280,2280,0
20240430,115900,0,2280,2280,2280,2280,0
20240430,115800,0,2280,2280,2280,2280,0
20240430,115700,0,2280,2280,2280,2280,0
20240430,115600,0,2280,2280,2280,2280,0
20240430,115500,0,2280,2280,2280,2280,0
20240430,115400,0,2280,2280,2280,2280,0
20240430,115300,0,2280,2280,2280,2280,0
20240430,115200,0,2280,2280,2280,2280,0
20240430,115100,0,2280,2280,2280,2280,0
20240430,115000,0,2280,2280,2280,2280,0
20240430,114900,0,2280,2280,2280,2280,0
20240430,114800,0,2280,2280,2280,2280,0
20240430,114700,0,2280,2280,2280,2280,0
20240430,114600,0,2280,2280,2280,2280,0
20240430,114500,0,2280,2280,2280,2280,0
20240430,114400,0,2280,2280,2280,2280,0
20240430,114300,0,2280,2280,2280,2280,0
20240430,114200,0,2280,2280,2280,2280,0
20240430,114100,0,2280,2280,2280,2280,0
20240430,114000,0,2280,2280,2280,2280,0
20240430,113900,0,2280,2280,2280,2280,0
20240430,113800,0,2280,2280,2280,2280,0
20240430,113700,0,2280,2280,2280,2280,0
20240430,113600,0,2280,2280,2280,2280,0
20240430,113500,0,2280,2280,2280,2280,0
20240430,113400,0,2280,2280,2280,2280,0
20240430,113300,0,2280,2280,2280,2280,0
20240430,113200,0,2280,2280,2280,2280,0
20240430,113100,0,2280,2280,2280,2280,0
20240430,113000,0,2280,2280,2280,2280,0
20240430,112900,0,2280,2280,2280,2280,0
20240430,112800,0,2280,2280,2280,2280,0
20240430,112700,0,2280,2280,2280,2280,0
20240430,112600,0,2280,2280,2280,2280,0
20240430,112500,0,2280,2280,2280,2280,0
20240430,112400,0,2280,2280,2280,2280,0
20240430,112300,0,2280,2280,2280,2280,0
20240430,112200,0,2280,2280,2280,2280,0
20240430,112100,0,2280,2280,2280,2280,0
20240430,112000,0,2280,2280,2280,2280,0
20240430,111900,0,2280,2280,2280,2280,0
20240430,111800,0,2280,2280,2280,2280,0
20240430,111700,0,2280,2280,2280,2280,0
20240430,111600,0,2280,2280,2280,2280,0
20240430,111500,0,2280,2280,2280,2280,0
20240430,111400,0,2280,2280,2280,2280,0
20240430,111300,0,2280,2280,2280,2280,0
20240430,111200,0,2280,2280,2280,2280,0
20240430,111100,0,2280,2280,2280,2280,0
20240430,111000,0,2280,2280,2280,2280,0
20240430,110900,0,2280,2280,2280,2280,0
20240430,110800,0,2280,2280,2280,2280,0
20240430,110700,0,2280,2280,2280,2280,0
20240430,110600,0,2280,2280,2280,2280,0
20240430,110500,0,2280,2280,2280,2280,0
20240430,110400,0,2280,2280,2280,2280,0
20240430,110300,0,2280,2280,2280,2280,0
20240430,110200,0,2280,2280,2280,2280,0
20240430,110100,0,2280,2280,2280,2280,0
20240430,110000,0,2280,2280,2280,2280,0
20240430,105900,0,2280,2280,2280,2280,0
20240430,105800,0,2280,2280,2280,2280,0
20240430,105700,0,2280,2280,2280,2280,0
20240430,105600,0,2280,2280,2280,2280,0
20240430,105500,0,2280,2280,2280,2280,0
20240430,105400,0,2280,2280,2280,2280,0
20240430,105300,0,2280,2280,2280,2280,0
20240430,105200,0,2280,2280,2280,2280,0
20240430,105100,0,2280,2280,2280,2280,0
20240430,105000,0,2280,2280,2280,2280,0
20240430,104900,0,2280,2280,2280,2280,0
20240430,104800,0,2280,2280,2280,2280,0
20240430,104700,0,2280,2280,2280,2280,0
20240430,104600,0,2280,2280,2280,2280,0
20240430,104500,0,2280,2280,2280,2280,0
20240430,104400,0,2280,2280,2280,2280,0
20240430,104300,0,2280,2280,2280,2280,0
20240430,104200,0,2280,2280,2280,2280,0
20240430,104100,0,2280,2280,2280,2280,0
20240430,104000,0,2280,2280,2280,2280,0
20240430,103900,0,2280,2280,2280,2280,0
20240430,103800,0,2280,2280,2280,2280,0
20240430,103700,0,2280,2280,2280,2280,0
20240430,103600,0,2280,2280,2280,2280,0
20240430,103500,0,2280,2280,2280,2280,0
20240430,103400,0,2280,2280,2280,2280,0
20240430,103300,0,2280,2280,2280,2280,0
20240430,103200,0,2280,2280,2280,2280,0
20240430,103100,0,2280,2280,2280,2280,0
20240430,103000,0,2280,2280,2280,2280,0
20240430,102900,0,2280,2280,2280,2280,0
20240430,102800,0,2280,2280,2280,2280,0
20240430,102700,0,2280,2280,2280,2280,0
20240430,102600,0,2280,2280,2280,2280,0
20240430,102500,0,2280,2280,2280,2280,0
20240430,102400,0,2280,2280,2280,2280,0
20240430,102300,0,2280,2280,2280,2280,0
20240430,102200,0,2280,2280,2280,2280,0
20240430,102100,0,2280,2280,2280,2280,0
20240430,102000,0,2280,2280,2280,2280,0
20240430,101900,0,2280,2280,2280,2280,0
20240430,101800,0,2280,2280,2280,2280,0
20240430,101700,0,2280,2280,2280,2280,0
20240430,101600,0,2280,2280,2280,2280,0
20240430,101500,0,2280,2280,2280,2280,0
20240430,101400,0,2280,2280,2280,2280,0
20240430,101300,0,2280,2280,2280,2280,0
20240430,101200,0,2280,2280,2280,2280,0
20240430,101100,0,2280,2280,2280,2280,0
20240430,101000,0,2280,2280,2280,2280,0
20240430,100900,0,2280,2280,2280,2280,0
20240430,100800,0,2280,2280,2280,2280,0
20240430,100700,0,2280,2280,2280,2280,0
20240430,100600,0,2280,2280,2280,2280,0
20240430,100500,0,2280,2280,2280,2280,0
20240430,100400,0,2280,2280,2280,2280,0
20240430,100300,0,2280,2280,2280,2280,0
20240430,100200,0,2280,2280,2280,2280,0
20240430,100100,0,2280,2280,2280,2280,0
20240430,100000,0,2280,2280,2280,2280,0
20240430,095900,0,2280,2280,2280,2280,0
20240430,095800,0,2280,2280,2280,2280,0
20240430,095700,0,2280,2280,2280,2280,0
20240430,095600,0,2280,2280,2280,2280,0
20240430,095500,0,2280,2280,2280,2280,0
20240430,095400,0,2280,2280,2280,2280,0
20240430,095300,0,2280,2280,2280,2280,0
20240430,095200,0,2280,2280,2280,2280,0
20240430,095100,0,2280,2280,2280,2280,0
20240430,095000,0,2280,2280,2280,2280,0
20240430,094900,0,2280,2280,2280,2280,0
20240430,094800,0,2280,2280,2280,2280,0
20240430,094700,0,2280,2280,2280,2280,0
20240430,094600,0,2280,2280,2280,2280,0
20240430,094500,0,2280,2280,2280,2280,0
20240430,094400,0,2280,2280,2280,2280,0
20240430,094300,0,2280,2280,2280,2280,0
20240430,094200,0,2280,2280,2280,2280,0
20240430,094100,0,2280,2280,2280,2280,0
20240430,094000,0,2280,2280,2280,2280,0
20240430,093900,0,2280,2280,2280,2280,0
20240430,093800,0,2280,2280,2280,2280,0
20240430,093700,0,2280,2280,2280,2280,0
20240430,093600,0,2280,2280,2280,2280,0
20240430,093500,0,2280,2280,2280,2280,0
20240430,093400,0,2280,2280,2280,2280,0
20240430,093300,0,2280,2280,2280,2280,0
20240430,093200,0,2280,2280,2280,2280,0
20240430,093100,0,2280,2280,2280,2280,0
20240430,093000,0,2280,2280,2280,2280,0
20240430,092900,0,2280,2280,2280,2280,0
20240430,092800,0,2280,2280,2280,2280,0
20240430,092700,0,2280,2280,2280,2280,0
20240430,092600,0,2280,2280,2280,2280,0
20240430,092500,0,2280,2280,2280,2280,0
20240430,092400,0,2280,2280,2280,2280,0
20240430,092300,0,2280,2280,2280,2280,0
20240430,092200,0,2280,2280,2280,2280,0
20240430,092100,0,2280,2280,2280,2280,0
20240430,092000,0,2280,2280,2280,2280,0
20240430,091900,0,2280,2280,2280,2280,0
20240430,091800,0,2280,2280,2280,2280,0
20240430,091700,0,2280,2280,2280,2280,0
20240430,091600,0,2280,2280,2280,2280,0
20240430,091500,0,2280,2280,2280,2280,0
20240430,091400,0,2280,2280,2280,2280,0
20240430,091300,0,2280,2280,2280,2280,0
20240430,091200,0,2280,2280,2280,2280,0
20240430,091100,0,2280,2280,2280,2280,0
20240430,091000,0,2280,2280,2280,2280,0
20240430,090900,0,2280,2280,2280,2280,0
20240430,090800,0,2280,2280,2280,2280,0
20240430,090700,0,2280,2280,2280,2280,0
20240430,090600,0,2280,2280,2280,2280,0
20240430,090500,0,2280,2280,2280,2280,0
20240430,090400,0,2280,2280,2280,2280,0
20240430,090300,0,2280,2280,2280,2280,0
20240430,090200,0,2280,2280,2280,2280,0
20240430,090100,0,2280,2280,2280,2280,0
20240430,090000,0,2280,2280,2280,2280,0